Goodfellow Inc $9.80

down -0.05


30/7/2014 09:30 AM  |  TSX : GDL.TO  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL.TO historical data

Date Open High Low Close Volume
7/30/201410.7710.7810.7710.7841,273
7/30/20149.809.809.809.801,200
7/29/201410.7910.8210.7710.8083,172
7/29/20149.809.859.809.851,100
7/28/201410.8010.8110.7910.7932,669
7/28/20149.709.839.709.821,200
7/25/201410.7910.8210.7910.8140,040
7/25/20149.709.759.709.712,921
7/24/201410.8210.8210.7810.8245,402
7/24/20149.709.809.659.804,240
7/23/201410.7710.8310.7710.8360,321
7/23/20149.689.709.689.692,300
7/22/201410.8210.8510.7510.7784,298
7/22/20149.609.809.609.791,508
7/21/201410.7910.8210.7910.8260,695
7/21/20149.519.519.519.510
7/18/201410.7910.8210.7810.8134,462
7/18/20149.509.509.509.500
7/17/201410.8010.8110.7810.8073,292
7/17/20149.509.509.509.500
7/16/201410.8410.8510.8110.8151,217
7/16/20149.589.589.589.58100
7/15/201410.8310.8510.8210.8345,571
7/15/20149.479.479.479.47300
7/14/201410.8510.8610.8210.8467,872
7/14/20149.529.529.479.47900
7/11/201410.8510.8510.8210.8431,290
7/11/20149.509.509.509.500
7/10/201410.8110.8610.8010.8445,077
7/10/20149.509.509.509.50500
7/9/201410.8710.8710.8310.8549,722
7/9/20149.509.509.509.501,500
7/8/201410.9010.9010.8410.8747,697
7/8/20149.779.779.459.451,210
7/7/201410.8610.9010.8610.8972,561
7/7/20149.439.439.439.43500
7/4/20149.789.789.469.46250
7/3/201410.8910.9310.8810.9020,918
7/3/20149.699.699.699.69200
7/2/201410.8710.9110.8110.9188,881
7/2/20149.719.719.709.70307
7/1/201410.8510.9310.8410.8982,946
6/30/201410.8310.8610.8310.8683,494
6/30/20149.829.829.829.82200
6/27/201410.8310.8610.8210.8566,914
6/27/20149.819.849.819.84600
6/26/201410.8610.8810.8310.8637,644
6/26/20149.459.459.459.450
6/25/201410.8210.8910.8210.89101,663
6/25/20149.519.519.459.451,900
6/24/201410.8310.8810.8310.8493,686
6/24/20149.609.609.609.600
6/23/201410.8610.9010.8410.89281,839
6/23/20149.699.709.699.701,400
6/20/201410.8910.9310.8410.89156,331
6/20/20149.509.509.509.500
6/19/201410.8510.8910.8510.8895,842
6/19/20149.609.609.509.508,750
6/18/201410.8610.8810.8510.8735,373
6/18/20149.759.859.609.6022,201
6/17/201410.8410.8710.8210.85128,407
6/17/20149.679.739.679.734,800
6/16/201410.8610.8910.8310.8576,848
6/16/20149.649.649.609.601,400
6/13/201410.9310.9310.8610.8965,040
6/13/20149.619.619.619.611,600
6/12/201410.9810.9810.7910.87148,926
6/12/20149.959.959.759.75540
6/11/201411.0711.0711.0311.0770,630
6/11/20149.619.619.619.61400
6/10/201411.0311.0711.0011.0385,078
6/10/20149.789.799.659.651,125
6/9/201411.0511.0611.0111.0378,623
6/9/20149.629.629.609.615,700
6/6/201411.0311.0610.9611.0158,473
6/6/20149.839.839.839.83100
6/5/201411.0211.0510.9211.03117,008
6/5/20149.669.669.669.66100
6/4/201411.0311.1010.9811.0091,639
6/4/20149.679.739.679.732,437
6/3/201411.0011.0410.9811.00103,705
6/3/20149.739.739.739.73100
6/2/201411.0011.0110.9511.00105,384
6/2/20149.659.659.659.65300
5/30/201410.8810.9710.8710.95170,028
5/30/20149.619.659.619.65700
5/29/201410.8910.8910.8310.88143,646
5/29/20149.519.519.509.50400
5/28/201410.8910.8910.8110.87128,770
5/28/20149.509.569.409.5611,650
5/27/201410.8410.8810.8310.88138,745
5/27/20149.399.409.399.404,085
5/26/20149.109.189.059.181,000
5/23/201410.7710.8810.7710.88230,621
5/23/20149.189.189.189.18500
5/22/201410.7910.8410.6210.84306,320
5/22/20149.409.409.409.40136
5/21/201410.8910.9010.8210.86134,569
5/21/20149.279.279.279.277
5/20/201410.9310.9310.8510.88228,963
Trading Center